PEP: Pepsico Inc.

As of Monday, April 27th, 2026

$ 154.10

-1.34 -0.86%

Open: 155.53
High: 156.65
Low: 154.00
Volume: 4,020,074
Previous Close on Friday, April 24th, 2026

$ 155.44

-0.26 -0.17%

Open: 155.93
High: 156.28
Low: 154.66
Volume: 5,282,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 155.53 156.65 154.00 154.10 4,020,074 -1.34 -0.86
2026-04-24 155.93 156.28 154.66 155.44 5,282,511 -0.26 -0.17
2026-04-23 155.16 156.61 154.57 155.70 5,951,601 +1.92 +1.25
2026-04-22 155.08 157.22 153.55 153.78 4,292,866 -1.14 -0.74
2026-04-21 156.74 157.04 153.73 154.92 6,047,749 -2.07 -1.32
2026-04-20 158.74 158.84 155.84 156.99 5,725,962 -0.68 -0.43
2026-04-17 158.26 160.03 156.47 157.67 7,771,631 -0.71 -0.45
2026-04-16 155.54 159.79 154.26 158.38 10,236,463 +3.53 +2.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.22
On 2026-04-22		 153.55
On 2026-04-22		 -2.89 -1.84 157.22
On 2026-04-22		 154.00
On 2026-04-27		 -2.05 154.79
10D 160.03
On 2026-04-17		 153.34
On 2026-04-15		 -1.78 -1.14 160.03
On 2026-04-17		 153.55
On 2026-04-22		 -4.05 155.76
20D 160.03
On 2026-04-17		 151.75
On 2026-04-08		 1.06 0.69 158.39
On 2026-03-30		 151.75
On 2026-04-08		 -4.19 155.82
WTD 156.65
On 2026-04-27		 154.00
On 2026-04-27		 -1.34 -0.86 -- -- -- 154.10
MTD 160.03
On 2026-04-17		 151.75
On 2026-04-08		 -1.19 -0.77 160.03
On 2026-04-17		 153.55
On 2026-04-22		 -4.05 155.80
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

172.50 +0.03 +0.01 6,664,447
TRAN

NASDAQ Transportation

8,558.67 +2.18 +0.03
PEP

Pepsico Inc.

154.10 -1.34 -0.86 4,020,074